Taiwan Advanced Nanotech Inc. (TPEX:6797)
Taiwan · Delayed Price · Currency is TWD 10.50
-0.40 (-3.67%)
Oct 30, 2026, 1:20 PM CST
Taiwan Advanced Nanotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.45 | 10.90 | 10.10 | 10.50 | 10.50 | -3.67% | 52,965 |
| Oct 29, 2026 | 10.90 | 10.90 | 10.45 | 10.90 | 10.90 | - | 3,772 |
| Oct 28, 2026 | 10.90 | 10.90 | 10.45 | 10.90 | 10.90 | - | 6,032 |
| Oct 27, 2026 | 11.00 | 11.00 | 10.45 | 10.90 | 10.90 | 4.31% | 33,065 |
| Oct 22, 2026 | 11.00 | 11.00 | 10.40 | 10.45 | 10.45 | -5.00% | 37,105 |
| Oct 21, 2026 | 11.10 | 11.15 | 10.60 | 11.00 | 11.00 | - | 12,813 |
| Oct 20, 2026 | 11.00 | 11.10 | 10.60 | 11.00 | 11.00 | -3.93% | 40,072 |
| Oct 19, 2026 | 11.20 | 11.45 | 10.80 | 11.45 | 11.45 | 4.09% | 26,926 |
| Oct 16, 2026 | 11.25 | 11.30 | 11.00 | 11.00 | 11.00 | -2.22% | 21,004 |
| Oct 15, 2026 | 11.70 | 11.70 | 11.00 | 11.25 | 11.25 | -3.02% | 18,531 |
| Oct 14, 2026 | 11.20 | 11.70 | 11.15 | 11.60 | 11.60 | - | 32,598 |
| Oct 13, 2026 | 11.05 | 12.00 | 10.95 | 11.60 | 11.60 | 0.87% | 164,749 |
| Oct 12, 2026 | 12.00 | 12.00 | 10.80 | 11.50 | 11.50 | -5.74% | 71,321 |
| Oct 8, 2026 | 10.95 | 12.30 | 10.85 | 12.20 | 12.20 | 11.42% | 131,238 |
| Oct 7, 2026 | 11.15 | 11.15 | 10.50 | 10.95 | 10.95 | -1.79% | 61,792 |
| Oct 6, 2026 | 11.35 | 11.35 | 10.50 | 11.15 | 11.15 | -1.33% | 69,389 |
| Oct 5, 2026 | 11.50 | 11.55 | 10.75 | 11.30 | 11.30 | -1.74% | 106,496 |
| Oct 2, 2026 | 11.55 | 11.55 | 11.00 | 11.50 | 11.50 | -0.43% | 22,195 |
| Oct 1, 2026 | 11.50 | 11.55 | 11.05 | 11.55 | 11.55 | 0.43% | 8,601 |
| Sep 30, 2026 | 11.45 | 12.05 | 11.05 | 11.50 | 11.50 | -1.71% | 16,582 |
| Sep 29, 2026 | 10.50 | 11.80 | 10.50 | 11.70 | 11.70 | 11.43% | 197,553 |
| Sep 24, 2026 | 10.60 | 11.00 | 10.40 | 10.50 | 10.50 | -5.41% | 59,971 |
| Sep 23, 2026 | 11.45 | 11.45 | 10.50 | 11.10 | 11.10 | -3.06% | 35,288 |
| Sep 22, 2026 | 11.50 | 11.50 | 10.95 | 11.45 | 11.45 | -0.43% | 22,921 |
| Sep 21, 2026 | 10.95 | 11.50 | 10.65 | 11.50 | 11.50 | 4.07% | 27,739 |
| Sep 18, 2026 | 10.95 | 11.15 | 10.65 | 11.05 | 11.05 | -0.90% | 25,056 |
| Sep 17, 2026 | 10.65 | 11.15 | 10.65 | 11.15 | 11.15 | - | 38,745 |
| Sep 16, 2026 | 11.00 | 11.50 | 10.65 | 11.15 | 11.15 | 1.36% | 20,219 |
| Sep 15, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | 20,605 |
| Sep 14, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 1,149 |
| Sep 11, 2026 | 11.45 | 11.55 | 10.90 | 11.50 | 11.50 | 0.44% | 57,860 |
| Sep 10, 2026 | 11.55 | 11.60 | 11.10 | 11.45 | 11.45 | -0.87% | 19,698 |
| Sep 9, 2026 | 11.05 | 11.65 | 11.00 | 11.55 | 11.55 | 4.52% | 46,801 |
| Sep 8, 2026 | 11.55 | 11.55 | 11.05 | 11.05 | 11.05 | -4.33% | 22,298 |
| Sep 7, 2026 | 11.60 | 11.60 | 11.05 | 11.55 | 11.55 | -0.43% | 5,988 |
| Sep 4, 2026 | 11.65 | 11.85 | 11.30 | 11.60 | 11.60 | -0.43% | 22,608 |
| Sep 3, 2026 | 11.60 | 12.15 | 11.00 | 11.65 | 11.65 | 0.87% | 149,639 |
| Sep 2, 2026 | 11.60 | 11.60 | 11.10 | 11.55 | 11.55 | -0.43% | 14,021 |
| Sep 1, 2026 | 11.60 | 11.60 | 11.05 | 11.60 | 11.60 | - | 45,915 |
| Aug 31, 2026 | 12.00 | 12.00 | 11.10 | 11.60 | 11.60 | -3.33% | 62,270 |
| Aug 28, 2026 | 12.10 | 12.10 | 11.50 | 12.00 | 12.00 | -0.83% | 7,087 |
| Aug 27, 2026 | 12.10 | 12.10 | 11.60 | 12.10 | 12.10 | - | 12,024 |
| Aug 26, 2026 | 12.00 | 12.10 | 11.50 | 12.10 | 12.10 | 0.83% | 45,998 |
| Aug 25, 2026 | 12.05 | 12.10 | 11.55 | 12.00 | 12.00 | -0.41% | 13,954 |
| Aug 24, 2026 | 12.30 | 12.30 | 11.55 | 12.05 | 12.05 | 2.12% | 19,605 |
| Aug 21, 2026 | 12.35 | 12.40 | 11.80 | 11.80 | 11.80 | -4.45% | 18,230 |
| Aug 20, 2026 | 12.45 | 12.45 | 11.80 | 12.35 | 12.35 | -0.40% | 28,026 |
| Aug 19, 2026 | 12.30 | 12.45 | 11.90 | 12.40 | 12.40 | 1.64% | 8,009 |
| Aug 18, 2026 | 12.35 | 12.50 | 11.90 | 12.20 | 12.20 | -1.21% | 26,773 |
| Aug 17, 2026 | 12.40 | 12.40 | 11.90 | 12.35 | 12.35 | -0.40% | 5,121 |